RosCoin ROS
Xếp hạng #?
03:54:13 23/09/2016
RosCoin (ROS)
Không hoạt động
Lịch sử giá RosCoin (ROS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00008292 | $0.00008549 | $0.00008285 | $0.00008506 | $2.59 | $6,446.47 |
| 2016-05-02 | $0.00008510 | $0.00008520 | $0.00007088 | $0.00007408 | $1.91 | $5,614.20 |
| 2016-05-03 | $0.00007409 | $0.00008120 | $0.00007409 | $0.00008106 | $12.75 | $6,143.10 |
| 2016-05-04 | $0.00008105 | $0.00008500 | $0.00008021 | $0.00008488 | $15.69 | $6,432.62 |
| 2016-05-05 | $0.00008488 | $0.00008924 | $0.00007588 | $0.00008506 | $16.59 | $6,446.39 |
| 2016-05-06 | $0.00008506 | $0.0001139 | $0.00007225 | $0.00008735 | $11.02 | $6,619.98 |
| 2016-05-07 | $0.00008732 | $0.0001112 | $0.00008730 | $0.0001100 | $1.21 | $8,338.26 |
| 2016-05-08 | $0.0001100 | $0.0001103 | $0.0001094 | $0.0001099 | $0.04948 | $8,332.65 |
| 2016-05-09 | $0.00008757 | $0.00008760 | $0.00006444 | $0.00006446 | $1.22 | $4,885.48 |
| 2016-05-10 | $0.00006447 | $0.0001013 | $0.00006442 | $0.00008124 | $29.82 | $6,157.05 |
| 2016-05-11 | $0.00008129 | $0.00009546 | $0.00008126 | $0.00008148 | $0.04535 | $6,175.15 |
| 2016-05-12 | $0.00008149 | $0.00008151 | $0.00008087 | $0.00008123 | $0.04521 | $6,156.40 |
| 2016-05-13 | $0.00007714 | $0.00007747 | $0.00006348 | $0.00007747 | $37.69 | $5,870.87 |
| 2016-05-14 | $0.00007746 | $0.00007766 | $0.00007293 | $0.00007295 | $4.60 | $5,528.80 |
| 2016-05-15 | $0.00007311 | $0.00007798 | $0.00006113 | $0.00006113 | $27.42 | $4,633.14 |
| 2016-05-16 | $0.00006112 | $0.00009822 | $0.00004571 | $0.00008220 | $217.22 | $6,230.04 |
| 2016-05-17 | $0.00008218 | $0.00009101 | $0.00006843 | $0.00006843 | $18.39 | $5,186.24 |
| 2016-05-18 | $0.00006843 | $0.00008208 | $0.00006355 | $0.00006461 | $21.18 | $4,896.53 |
| 2016-05-19 | $0.00006460 | $0.00007657 | $0.00006323 | $0.00007474 | $31.83 | $5,664.09 |
| 2016-05-20 | $0.00007458 | $0.00007808 | $0.00007179 | $0.00007808 | $5.57 | $5,917.65 |
| 2016-05-21 | $0.00007812 | $0.00007911 | $0.00007068 | $0.00007072 | $0.3536 | $5,359.71 |
| 2016-05-25 | $0.00006743 | $0.00008085 | $0.00006273 | $0.00006539 | $2.00 | $4,956.06 |
| 2016-05-26 | $0.00006540 | $0.00007314 | $0.00006516 | $0.00007254 | $1.72 | $5,497.62 |
| 2016-05-27 | $0.00007254 | $0.00007650 | $0.00005666 | $0.00005685 | $37.69 | $4,308.32 |
| 2016-05-28 | $0.00005682 | $0.00006047 | $0.00005672 | $0.00005981 | $39.65 | $4,533.21 |
| 2016-05-30 | $0.00006499 | $0.00008227 | $0.00006430 | $0.00008081 | $2.58 | $6,124.20 |
| 2016-05-31 | $0.00008068 | $0.00008174 | $0.00006248 | $0.00006377 | $0.2365 | $4,833.10 |